S&P 500
SPX · SNP
Latest price$7,457.69$-76.08 (-1.01%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $7,457.69 | $7,457.69 | $7,457.69 | $7,457.69 | $7,457.69 | 188.00K |
| July 17, 2026 | $7,457.69 | $7,457.69 | $7,457.69 | $7,457.69 | $7,457.69 | 900.00K |
| July 17, 2026 | $7,457.69 | $7,457.69 | $7,457.69 | $7,457.69 | $7,457.69 | 9.78M |
| July 17, 2026 | $7,457.70 | $7,457.70 | $7,457.69 | $7,457.69 | $7,457.69 | 17.60M |
| July 17, 2026 | $7,456.53 | $7,457.72 | $7,456.53 | $7,457.70 | $7,457.70 | 589.43M |
| July 17, 2026 | $7,465.19 | $7,469.00 | $7,455.46 | $7,457.78 | $7,457.78 | 213.31M |
| July 17, 2026 | $7,465.49 | $7,467.84 | $7,460.90 | $7,465.59 | $7,465.59 | 79.00M |
| July 17, 2026 | $7,460.47 | $7,465.54 | $7,459.39 | $7,465.43 | $7,465.43 | 55.28M |
| July 17, 2026 | $7,453.83 | $7,461.50 | $7,451.91 | $7,460.37 | $7,460.37 | 39.54M |
| July 17, 2026 | $7,455.62 | $7,460.30 | $7,452.95 | $7,453.86 | $7,453.86 | 37.23M |
| July 17, 2026 | $7,456.69 | $7,461.25 | $7,453.64 | $7,455.36 | $7,455.36 | 38.84M |
| July 17, 2026 | $7,448.50 | $7,458.32 | $7,446.27 | $7,456.63 | $7,456.63 | 32.25M |
| July 17, 2026 | $7,454.18 | $7,454.18 | $7,448.65 | $7,448.65 | $7,448.65 | 25.34M |
| July 17, 2026 | $7,452.46 | $7,454.47 | $7,450.51 | $7,454.26 | $7,454.26 | 29.45M |
| July 17, 2026 | $7,459.43 | $7,460.15 | $7,452.46 | $7,452.46 | $7,452.46 | 25.84M |
| July 17, 2026 | $7,463.97 | $7,464.81 | $7,459.19 | $7,459.45 | $7,459.45 | 23.23M |
| July 17, 2026 | $7,469.06 | $7,469.46 | $7,462.82 | $7,464.01 | $7,464.01 | 22.34M |
| July 17, 2026 | $7,471.05 | $7,471.63 | $7,467.38 | $7,469.81 | $7,469.81 | 27.32M |
| July 17, 2026 | $7,464.67 | $7,470.95 | $7,462.37 | $7,470.95 | $7,470.95 | 19.87M |
| July 17, 2026 | $7,458.37 | $7,467.89 | $7,456.87 | $7,464.55 | $7,464.55 | 21.62M |
| July 17, 2026 | $7,462.81 | $7,463.43 | $7,456.64 | $7,458.44 | $7,458.44 | 20.73M |
| July 17, 2026 | $7,462.29 | $7,464.66 | $7,460.78 | $7,462.76 | $7,462.76 | 20.27M |
| July 17, 2026 | $7,462.30 | $7,468.79 | $7,460.09 | $7,462.36 | $7,462.36 | 21.88M |
| July 17, 2026 | $7,462.90 | $7,462.95 | $7,458.45 | $7,462.24 | $7,462.24 | 20.50M |
| July 17, 2026 | $7,463.66 | $7,466.81 | $7,461.57 | $7,462.93 | $7,462.93 | 20.46M |
| July 17, 2026 | $7,466.61 | $7,467.10 | $7,461.85 | $7,463.75 | $7,463.75 | 22.00M |
| July 17, 2026 | $7,468.64 | $7,470.68 | $7,466.15 | $7,466.67 | $7,466.67 | 20.38M |
| July 17, 2026 | $7,472.34 | $7,472.34 | $7,467.31 | $7,468.49 | $7,468.49 | 22.73M |
| July 17, 2026 | $7,471.25 | $7,477.05 | $7,469.60 | $7,472.30 | $7,472.30 | 23.96M |
| July 17, 2026 | $7,475.20 | $7,475.36 | $7,469.32 | $7,471.23 | $7,471.23 | 22.24M |
| July 17, 2026 | $7,481.17 | $7,481.65 | $7,473.42 | $7,475.30 | $7,475.30 | 21.28M |
| July 17, 2026 | $7,481.73 | $7,484.33 | $7,480.11 | $7,480.75 | $7,480.75 | 20.69M |
| July 17, 2026 | $7,486.35 | $7,486.35 | $7,481.09 | $7,481.81 | $7,481.81 | 21.57M |
| July 17, 2026 | $7,492.16 | $7,492.50 | $7,485.17 | $7,486.55 | $7,486.55 | 22.81M |
| July 17, 2026 | $7,494.84 | $7,495.80 | $7,491.73 | $7,492.21 | $7,492.21 | 22.83M |
| July 17, 2026 | $7,488.92 | $7,496.02 | $7,488.52 | $7,494.50 | $7,494.50 | 21.19M |
| July 17, 2026 | $7,489.15 | $7,490.01 | $7,485.98 | $7,488.68 | $7,488.68 | 24.70M |
| July 17, 2026 | $7,490.03 | $7,495.52 | $7,488.53 | $7,489.41 | $7,489.41 | 23.60M |
| July 17, 2026 | $7,495.80 | $7,496.80 | $7,489.96 | $7,489.96 | $7,489.96 | 23.27M |
| July 17, 2026 | $7,492.49 | $7,496.02 | $7,490.67 | $7,495.75 | $7,495.75 | 26.68M |
| July 17, 2026 | $7,489.01 | $7,496.64 | $7,488.67 | $7,492.56 | $7,492.56 | 23.40M |
| July 17, 2026 | $7,494.72 | $7,495.41 | $7,487.64 | $7,488.81 | $7,488.81 | 22.99M |
| July 17, 2026 | $7,494.11 | $7,498.47 | $7,492.07 | $7,495.03 | $7,495.03 | 24.56M |
| July 17, 2026 | $7,488.95 | $7,495.18 | $7,488.00 | $7,494.18 | $7,494.18 | 22.81M |
| July 17, 2026 | $7,484.50 | $7,489.60 | $7,481.57 | $7,488.84 | $7,488.84 | 20.62M |
| July 17, 2026 | $7,481.90 | $7,486.02 | $7,481.74 | $7,484.49 | $7,484.49 | 20.12M |
| July 17, 2026 | $7,485.01 | $7,486.79 | $7,481.34 | $7,481.93 | $7,481.93 | 21.30M |
| July 17, 2026 | $7,478.31 | $7,489.91 | $7,477.05 | $7,485.19 | $7,485.19 | 21.21M |
| July 17, 2026 | $7,489.65 | $7,490.65 | $7,478.11 | $7,478.49 | $7,478.49 | 25.58M |
| July 17, 2026 | $7,488.76 | $7,491.62 | $7,486.16 | $7,489.87 | $7,489.87 | 23.76M |
| July 17, 2026 | $7,485.52 | $7,488.98 | $7,483.02 | $7,488.88 | $7,488.88 | 24.29M |
| July 17, 2026 | $7,481.02 | $7,485.15 | $7,474.93 | $7,485.15 | $7,485.15 | 24.08M |
| July 17, 2026 | $7,494.75 | $7,496.93 | $7,478.14 | $7,480.26 | $7,480.26 | 38.23M |
| July 17, 2026 | $7,486.44 | $7,495.90 | $7,485.99 | $7,494.56 | $7,494.56 | 28.71M |
| July 17, 2026 | $7,480.98 | $7,486.32 | $7,477.84 | $7,486.29 | $7,486.29 | 23.57M |
| July 17, 2026 | $7,480.03 | $7,481.77 | $7,475.21 | $7,480.79 | $7,480.79 | 24.31M |
| July 17, 2026 | $7,482.13 | $7,484.62 | $7,475.85 | $7,479.84 | $7,479.84 | 23.00M |
| July 17, 2026 | $7,475.71 | $7,482.88 | $7,470.34 | $7,482.17 | $7,482.17 | 28.90M |
| July 17, 2026 | $7,479.73 | $7,483.52 | $7,474.90 | $7,475.65 | $7,475.65 | 30.82M |
| July 17, 2026 | $7,467.61 | $7,480.84 | $7,467.61 | $7,479.73 | $7,479.73 | 22.63M |
| July 17, 2026 | $7,470.16 | $7,473.64 | $7,464.10 | $7,467.77 | $7,467.77 | 26.02M |
| July 17, 2026 | $7,468.40 | $7,473.52 | $7,465.03 | $7,470.16 | $7,470.16 | 25.95M |
| July 17, 2026 | $7,473.51 | $7,476.87 | $7,466.70 | $7,468.54 | $7,468.54 | 27.78M |
| July 17, 2026 | $7,467.28 | $7,474.90 | $7,466.88 | $7,473.22 | $7,473.22 | 27.61M |
| July 17, 2026 | $7,475.28 | $7,477.16 | $7,466.58 | $7,467.41 | $7,467.41 | 29.19M |
| July 17, 2026 | $7,478.71 | $7,486.01 | $7,473.58 | $7,475.39 | $7,475.39 | 28.68M |
| July 17, 2026 | $7,482.28 | $7,483.27 | $7,477.31 | $7,478.37 | $7,478.37 | 28.29M |
| July 17, 2026 | $7,484.43 | $7,490.96 | $7,478.86 | $7,482.51 | $7,482.51 | 31.24M |
| July 17, 2026 | $7,493.11 | $7,493.32 | $7,483.39 | $7,484.19 | $7,484.19 | 32.71M |
| July 17, 2026 | $7,485.16 | $7,493.39 | $7,483.62 | $7,492.42 | $7,492.42 | 30.77M |
| July 17, 2026 | $7,488.87 | $7,490.89 | $7,481.05 | $7,485.66 | $7,485.66 | 38.51M |
| July 17, 2026 | $7,494.23 | $7,497.09 | $7,487.51 | $7,488.85 | $7,488.85 | 29.25M |
| July 17, 2026 | $7,491.43 | $7,496.19 | $7,487.41 | $7,493.93 | $7,493.93 | 34.48M |
| July 17, 2026 | $7,488.60 | $7,498.43 | $7,486.81 | $7,491.52 | $7,491.52 | 41.87M |
| July 17, 2026 | $7,487.75 | $7,492.31 | $7,485.18 | $7,489.02 | $7,489.02 | 48.83M |
| July 17, 2026 | $7,477.97 | $7,489.35 | $7,477.97 | $7,488.31 | $7,488.31 | 48.67M |
| July 17, 2026 | $7,473.59 | $7,482.48 | $7,472.45 | $7,477.56 | $7,477.56 | 51.70M |
| July 17, 2026 | $7,464.65 | $7,473.67 | $7,461.76 | $7,473.11 | $7,473.11 | 48.40M |
| July 17, 2026 | $7,454.86 | $7,467.51 | $7,454.36 | $7,464.97 | $7,464.97 | 51.57M |
| July 17, 2026 | $7,434.08 | $7,455.87 | $7,434.06 | $7,454.91 | $7,454.91 | 63.64M |
| July 17, 2026 | $7,438.20 | $7,449.80 | $7,433.00 | $7,434.08 | $7,434.08 | 63.67M |
| July 17, 2026 | $7,433.87 | $7,439.47 | $7,431.26 | $7,437.91 | $7,437.91 | 72.41M |
| July 17, 2026 | $7,447.52 | $7,448.48 | $7,433.30 | $7,433.63 | $7,433.63 | 75.95M |